Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Australian Gold and Copper Limited (AGC.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0570-0.0060 (-9.52%)
At close: 03:56PM AEDT
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.06300.06300.05700.05700.0570586,803
Dec 08, 20220.06300.06400.06000.06300.0630614,137
Dec 07, 20220.06500.06500.06300.06300.06308,000
Dec 06, 20220.06300.06300.06300.06300.063070,000
Dec 05, 20220.06900.06900.06500.06600.0660626,139
Dec 02, 20220.06500.06500.06100.06500.0650409,751
Dec 01, 20220.06600.06650.06550.06600.0660223,676
Nov 30, 20220.06700.06800.06600.06800.0680198,011
Nov 29, 20220.06800.06800.06600.06700.0670256,475
Nov 28, 20220.06700.06800.06700.06800.0680138,180
Nov 25, 20220.07700.07700.06600.06600.0660347,544
Nov 24, 20220.07500.07600.07300.07600.076015,205
Nov 23, 20220.07400.07400.07400.07400.0740-
Nov 22, 20220.07200.07600.07200.07400.0740119,952
Nov 21, 20220.07000.07000.07000.07000.0700291,108
Nov 18, 20220.07000.07000.07000.07000.0700-
Nov 17, 20220.07100.07200.07000.07000.0700137,185
Nov 16, 20220.06500.07000.06500.07000.070016,190
Nov 15, 20220.06700.07000.06500.06500.065074,000
Nov 14, 20220.06600.07000.06600.07000.0700436,016
Nov 11, 20220.07000.07000.06600.06600.066013,027
Nov 10, 20220.06700.06700.06400.06400.064055,000
Nov 09, 20220.06700.06700.06700.06700.0670-
Nov 08, 20220.06700.06700.06700.06700.067011
Nov 07, 20220.06700.06700.06600.06600.066017,453
Nov 04, 20220.07000.07000.06600.06600.066010,812
Nov 03, 20220.07000.07000.06900.06900.06901,924
Nov 02, 20220.06600.06900.06600.06900.069014,037
Nov 01, 20220.06600.06600.06500.06500.065032,328
Oct 31, 20220.06600.06600.06550.06600.0660103,439
Oct 28, 20220.06600.06900.06600.06600.066013,531
Oct 27, 20220.06600.06600.06600.06600.066010,000
Oct 26, 20220.06900.06900.06800.06800.068017,832
Oct 25, 20220.06600.06600.06500.06500.065046,434
Oct 24, 20220.06900.06900.06900.06900.069010,000
Oct 21, 20220.06900.06900.06900.06900.0690289
Oct 20, 20220.06900.06900.06800.06800.06805,315
Oct 19, 20220.06600.06600.06600.06600.0660-
Oct 18, 20220.06600.06600.06600.06600.066025,561
Oct 17, 20220.06900.06900.06600.06900.0690233,066
Oct 14, 20220.07100.07100.06700.07100.071046,972
Oct 13, 20220.07000.07100.07000.07100.07102,500
Oct 12, 20220.07200.07200.06700.06700.0670176,692
Oct 11, 20220.07100.07200.07100.07200.0720115,835
Oct 10, 20220.06800.06800.06500.06500.0650280,598
Oct 07, 20220.07000.07000.06400.06400.064039,700
Oct 06, 20220.07200.07200.07200.07200.0720-
Oct 05, 20220.07200.07200.07200.07200.0720139
Oct 04, 20220.06900.07200.06900.07200.0720142,480
Oct 03, 20220.06900.07000.06900.07000.07006,922
Sep 30, 20220.06800.06800.06500.06800.068058,439
Sep 29, 20220.07000.07000.06600.06800.0680100,900
Sep 28, 20220.07000.07000.07000.07000.0700-
Sep 27, 20220.07000.07000.07000.07000.0700-
Sep 26, 20220.07100.07100.07000.07000.070048,492
Sep 23, 20220.07200.07200.06600.07000.0700197,182
Sep 21, 20220.07300.07300.07300.07300.0730-
Sep 20, 20220.06800.07300.06800.07300.0730307,152
Sep 19, 20220.07000.07000.07000.07000.07002,503
Sep 16, 20220.06700.07100.06700.07000.0700219,395
Sep 15, 20220.06700.06700.06700.06700.06701,733
Sep 14, 20220.06800.06800.06500.06500.065085,000
Sep 13, 20220.06700.07000.06700.07000.0700213,872
Sep 12, 20220.06700.06900.06700.06900.0690288,453
Sep 09, 20220.06800.06950.06800.06950.06952,695
Sep 08, 20220.07100.07100.07000.07000.0700115,946
Sep 07, 20220.07000.07000.07000.07000.0700102,947
Sep 06, 20220.07300.07300.07300.07300.0730-
Sep 05, 20220.06700.07300.06700.07300.0730113,443
Sep 02, 20220.06600.06600.06600.06600.066016,994
Sep 01, 20220.06600.06600.06600.06600.0660-
Aug 31, 20220.06600.06600.06600.06600.0660-
Aug 30, 20220.07300.07400.06600.06600.0660735,468
Aug 29, 20220.07000.07000.07000.07000.07003,277
Aug 26, 20220.07100.07100.07000.07000.070074,943
Aug 25, 20220.07100.07100.07100.07100.071010,173
Aug 24, 20220.07100.07300.07100.07300.07306,440
Aug 23, 20220.07000.07000.07000.07000.070011,029
Aug 22, 20220.07100.07100.07000.07000.0700265,458
Aug 19, 20220.07500.07500.07500.07500.0750-
Aug 18, 20220.07600.07600.07500.07500.075028,875
Aug 17, 20220.07500.07600.07500.07600.076042,597
Aug 16, 20220.07600.07600.07600.07600.0760-
Aug 15, 20220.07600.07600.07600.07600.0760135
Aug 12, 20220.07600.07600.07600.07600.076015,846
Aug 11, 20220.07500.07600.07500.07600.076032,854
Aug 10, 20220.07600.07600.07500.07500.075038,693
Aug 09, 20220.07200.07700.07200.07500.075056,723
Aug 08, 20220.07000.07000.07000.07000.0700-
Aug 05, 20220.07000.07000.07000.07000.0700-
Aug 04, 20220.07200.07200.07000.07000.07001,600
Aug 03, 20220.07500.07500.07200.07200.072017,000
Aug 02, 20220.07200.07600.07200.07600.076074,499
Aug 01, 20220.07200.07200.07200.07200.072078,985
Jul 29, 20220.07700.07700.07700.07700.0770-
Jul 28, 20220.07700.07700.07700.07700.0770-
Jul 27, 20220.07700.07700.07700.07700.07708,888
Jul 26, 20220.07200.07200.07200.07200.0720-
Jul 25, 20220.07200.07500.07200.07200.072016,356
Jul 22, 20220.07200.07200.07200.07200.0720-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement